Molson Coors Beverage Co. Cl B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	52.675	52.675	52.469	52.469	46.173	2,160
2023-02-06	53.404	53.404	53.404	53.404	46.996	50
2023-02-03	54.089	54.089	52.980	52.980	46.623	551
2023-02-02	53.020	53.760	52.960	53.760	47.309	581
2023-02-01	52.400	52.400	52.400	52.400	46.113	98
2023-01-25	51.540	51.540	51.540	51.540	45.356	175
2023-01-24	50.270	51.457	50.270	51.457	45.283	364
2023-01-23	50.150	50.150	50.050	50.050	44.044	193
2023-01-20	49.700	49.700	49.670	49.670	43.710	475
2023-01-19	48.900	49.560	48.900	49.560	43.613	527
2023-01-18	50.320	50.320	49.398	49.398	43.471	251
2023-01-17	50.820	51.110	50.440	50.580	44.511	2,586
2023-01-13	50.110	50.395	50.110	50.375	44.331	97
2023-01-12	50.860	50.860	50.570	50.570	44.502	129
2023-01-10	50.800	50.800	50.671	50.671	44.591	120
2023-01-09	50.825	50.825	50.825	50.825	44.727	151
2023-01-06	50.820	51.020	50.820	51.020	44.898	53
2023-01-05	49.760	49.760	49.450	49.450	43.516	199
2023-01-04	50.165	50.555	50.165	50.550	44.485	1,005
2023-01-03	50.520	50.520	49.640	49.640	43.684	11
2022-12-23	51.653	51.653	51.653	51.653	45.455	165
2022-12-22	51.463	51.463	51.463	51.463	45.288	50
2022-12-21	51.192	51.192	51.180	51.185	45.043	319
2022-12-20	51.770	51.770	51.694	51.694	45.491	213
2022-12-19	51.230	51.744	51.230	51.744	45.535	482
2022-12-16	51.385	51.385	51.385	51.385	45.219	21
2022-12-15	52.035	52.035	51.804	51.804	45.588	106
2022-12-14	52.470	52.665	52.470	52.665	46.346	366
2022-12-09	52.550	52.550	51.960	51.960	45.725	220
2022-12-08	52.823	52.823	52.430	52.430	46.139	103
2022-12-07	53.370	53.370	53.370	53.370	46.966	1,575
2022-12-06	54.166	54.166	53.730	53.730	47.283	569
2022-12-01	55.136	55.136	55.050	55.097	48.486	176
2022-11-30	54.440	54.440	54.440	54.440	47.573	12
2022-11-28	55.580	55.580	55.580	55.580	48.570	15
2022-11-22	54.650	54.650	54.330	54.330	47.477	3,742
2022-11-21	54.250	54.250	54.250	54.250	47.407	249
2022-11-18	53.600	53.600	53.421	53.512	46.762	201
2022-11-15	52.150	52.150	52.150	52.150	45.572	201
2022-11-10	51.768	51.768	51.768	51.768	45.238	5
2022-11-09	50.657	50.657	50.657	50.657	44.267	50
2022-11-08	51.000	51.460	50.942	51.460	44.969	591
2022-11-07	51.510	51.680	50.570	50.570	44.192	983
2022-11-04	50.150	50.150	50.150	50.150	43.824	136
2022-11-03	49.340	49.340	49.340	49.340	43.117	3,359
2022-11-02	49.920	49.943	49.920	49.943	43.644	29
2022-11-01	49.450	49.450	47.815	48.448	42.337	189
2022-10-31	51.235	51.235	50.530	50.530	44.157	120
2022-10-28	50.120	50.671	50.120	50.671	44.280	234
2022-10-27	50.615	50.620	50.310	50.330	43.982	367
2022-10-25	49.730	49.730	49.730	49.730	43.457	1
2022-10-24	50.185	50.185	50.185	50.185	43.855	25
2022-10-21	48.795	48.795	48.795	48.795	42.640	23
2022-10-19	48.965	48.965	48.965	48.965	42.789	25
2022-10-17	49.257	49.257	49.257	49.257	43.044	72
2022-10-14	49.710	49.885	49.180	49.180	42.977	243
2022-10-13	48.105	49.150	48.105	49.150	42.951	450
2022-10-12	48.220	49.330	47.750	49.330	43.108	4,721
2022-10-11	46.992	47.275	46.992	47.275	41.312	616
2022-10-10	46.950	46.955	46.950	46.951	41.029	843

← NewerPage 16 of 20 · 1,144 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.4800 USD
2026-05-28	0.4800 USD
2026-03-05	0.4800 USD
2025-12-04	0.4700 USD
2025-09-04	0.4700 USD
2025-06-05	0.4700 USD
2025-02-27	0.4700 USD
2024-12-06	0.4400 USD
2024-08-30	0.4400 USD
2024-06-07	0.4400 USD
2024-02-29	0.4400 USD
2023-11-30	0.4100 USD
2023-08-31	0.4100 USD
2023-06-01	0.4100 USD
2023-03-02	0.4100 USD
2022-12-01	0.3800 USD
2022-09-01	0.3800 USD
2022-06-02	0.3800 USD
2022-03-04	0.3800 USD
2021-12-02	0.3400 USD
2021-08-27	0.3400 USD
2020-03-06	0.5700 USD
2019-11-29	0.5700 USD
2019-08-29	0.5700 USD
2019-05-31	0.4100 USD
2019-03-01	0.4100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.